Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.01 | 21.17 | 20.45 | 20.66 | 13,295,290 | -0.43(-2.05%) |
May 30, 2018 | 21.26 | 21.27 | 20.69 | 21.09 | 9,837,343 | +0.05(+0.23%) |
May 29, 2018 | 21.35 | 21.63 | 20.90 | 21.04 | 9,108,783 | -0.53(-2.45%) |
May 25, 2018 | 21.57 | 21.57 | 21.57 | 0 | +0.52(+2.46%) | |
May 24, 2018 | 21.10 | 21.24 | 20.87 | 21.05 | 7,797,609 | -0.10(-0.45%) |
May 23, 2018 | 20.94 | 21.18 | 20.83 | 21.15 | 5,476,085 | +0.12(+0.59%) |
May 22, 2018 | 20.73 | 21.19 | 20.62 | 21.02 | 6,374,398 | +0.46(+2.24%) |
May 21, 2018 | 21.00 | 21.12 | 20.48 | 20.56 | 7,624,245 | +0.02(+0.09%) |
May 18, 2018 | 20.61 | 20.80 | 20.42 | 20.54 | 8,658,733 | -0.20(-0.97%) |
May 17, 2018 | 20.91 | 21.22 | 20.68 | 20.74 | 8,276,045 | -0.23(-1.10%) |
May 16, 2018 | 20.90 | 20.99 | 20.59 | 20.97 | 5,635,814 | +0.16(+0.78%) |
May 15, 2018 | 20.91 | 20.97 | 20.53 | 20.81 | 6,557,949 | -0.22(-1.05%) |
May 14, 2018 | 20.96 | 21.78 | 20.81 | 21.03 | 14,507,917 | +0.87(+4.33%) |
May 11, 2018 | 20.44 | 20.51 | 19.97 | 20.16 | 6,383,956 | -0.40(-1.96%) |
May 10, 2018 | 20.55 | 20.60 | 20.34 | 20.56 | 4,035,898 | +0.14(+0.70%) |
May 09, 2018 | 20.22 | 20.54 | 20.14 | 20.42 | 4,309,458 | +0.20(+1.00%) |
May 08, 2018 | 19.93 | 20.28 | 19.89 | 20.22 | 6,791,872 | +0.27(+1.35%) |
May 07, 2018 | 20.43 | 20.61 | 19.89 | 19.95 | 7,667,440 | -0.43(-2.12%) |
May 04, 2018 | 19.85 | 20.44 | 19.70 | 20.38 | 8,004,422 | +0.43(+2.16%) |
May 03, 2018 | 19.37 | 20.03 | 18.63 | 19.95 | 20,737,998 | +0.23(+1.17%) |
May 02, 2018 | 19.48 | 19.79 | 19.39 | 19.72 | 5,162,810 | +0.23(+1.18%) |
May 01, 2018 | 19.07 | 19.52 | 18.99 | 19.49 | 4,886,806 | +0.25(+1.30%) |
Apr 30, 2018 | 19.57 | 19.69 | 19.15 | 19.24 | 6,056,863 | -0.28(-1.42%) |
Apr 27, 2018 | 20.20 | 20.20 | 19.50 | 19.52 | 5,741,997 | -0.52(-2.59%) |
Apr 26, 2018 | 19.79 | 20.05 | 19.66 | 20.03 | 5,650,754 | +0.49(+2.50%) |
Apr 25, 2018 | 19.74 | 19.83 | 19.36 | 19.55 | 5,391,393 | -0.26(-1.31%) |
Apr 24, 2018 | 19.80 | 20.47 | 19.68 | 19.80 | 11,047,622 | +0.28(+1.42%) |
Apr 23, 2018 | 19.77 | 19.93 | 19.52 | 19.53 | 6,194,400 | -0.17(-0.88%) |
Apr 20, 2018 | 20.28 | 20.49 | 19.65 | 19.70 | 9,172,022 | -0.48(-2.38%) |
Apr 19, 2018 | 20.67 | 20.95 | 20.12 | 20.18 | 10,975,331 | -0.94(-4.45%) |
Apr 18, 2018 | 21.48 | 21.58 | 21.08 | 21.12 | 5,113,871 | -0.22(-1.03%) |
Apr 17, 2018 | 21.05 | 21.34 | 21.00 | 21.34 | 4,945,208 | +0.47(+2.25%) |
Apr 16, 2018 | 21.28 | 21.31 | 20.74 | 20.87 | 6,020,049 | -0.24(-1.14%) |
Apr 13, 2018 | 21.70 | 21.73 | 20.84 | 21.11 | 8,496,009 | -0.39(-1.83%) |
Apr 12, 2018 | 21.40 | 21.51 | 21.21 | 21.50 | 7,486,209 | +0.34(+1.59%) |
Apr 11, 2018 | 20.52 | 21.48 | 20.52 | 21.17 | 10,745,883 | +0.57(+2.75%) |
Apr 10, 2018 | 20.43 | 20.75 | 20.19 | 20.60 | 9,221,248 | +0.84(+4.27%) |
Apr 09, 2018 | 19.85 | 20.31 | 19.72 | 19.76 | 5,965,523 | +0.09(+0.44%) |
Apr 06, 2018 | 19.98 | 20.26 | 19.62 | 19.67 | 9,306,186 | -0.59(-2.93%) |
Apr 05, 2018 | 20.67 | 20.71 | 20.17 | 20.26 | 12,236,630 | +0.32(+1.59%) |
Apr 04, 2018 | 19.09 | 20.00 | 18.98 | 19.95 | 7,383,974 | +0.36(+1.86%) |
Apr 03, 2018 | 19.70 | 19.81 | 19.31 | 19.58 | 8,941,330 | +0.21(+1.09%) |
Apr 02, 2018 | 19.99 | 20.02 | 19.23 | 19.37 | 7,446,176 | -0.77(-3.81%) |
Mar 29, 2018 | 20.14 | 20.14 | 20.14 | 0 | +0.46(+2.34%) | |
Mar 28, 2018 | 20.31 | 20.51 | 19.56 | 19.68 | 10,808,751 | -0.78(-3.80%) |
Mar 27, 2018 | 21.35 | 21.39 | 20.31 | 20.46 | 7,554,574 | -0.78(-3.69%) |
Mar 26, 2018 | 21.01 | 21.39 | 20.80 | 21.24 | 6,499,502 | +0.70(+3.40%) |
Mar 23, 2018 | 21.19 | 21.38 | 20.53 | 20.54 | 7,190,276 | -0.55(-2.63%) |
Mar 22, 2018 | 21.65 | 21.94 | 21.09 | 21.10 | 7,128,337 | -0.90(-4.09%) |
Mar 21, 2018 | 22.03 | 22.36 | 21.92 | 22.00 | 6,209,463 | -0.11(-0.52%) |
Mar 20, 2018 | 21.90 | 22.25 | 21.80 | 22.11 | 7,874,773 | +0.29(+1.31%) |
Mar 19, 2018 | 21.93 | 22.26 | 21.57 | 21.82 | 11,991,062 | -0.34(-1.55%) |
Mar 16, 2018 | 22.33 | 22.43 | 22.04 | 22.17 | 7,275,418 | -0.01(-0.04%) |
Mar 15, 2018 | 22.49 | 22.73 | 22.02 | 22.18 | 11,361,654 | -0.20(-0.90%) |
Mar 14, 2018 | 22.44 | 21.49 | 22.38 | 20,252,016 | +0.44(+2.01%) | |
Mar 13, 2018 | 23.05 | 23.46 | 21.80 | 21.94 | 23,319,814 | -1.37(-5.87%) |
Mar 12, 2018 | 23.49 | 23.56 | 22.64 | 23.31 | 18,595,610 | +0.03(+0.12%) |
Mar 09, 2018 | 23.15 | 24.08 | 22.86 | 23.28 | 18,099,908 | +0.02(+0.08%) |
Mar 08, 2018 | 22.86 | 23.35 | 22.58 | 23.26 | 17,725,066 | +0.60(+2.66%) |
Mar 07, 2018 | 22.81 | 22.66 | 15,451,722 | +0.11(+0.51%) | ||
Mar 06, 2018 | 22.52 | 22.65 | 22.25 | 22.54 | 7,552,552 | +0.08(+0.34%) |
Mar 05, 2018 | 22.21 | 22.57 | 22.01 | 22.46 | 6,337,574 | +0.07(+0.30%) |
Mar 02, 2018 | 22.00 | 22.49 | 21.78 | 22.40 | 6,244,662 | +0.11(+0.47%) |
Mar 01, 2018 | 22.54 | 22.71 | 22.01 | 22.29 | 4,483,046 | -0.17(-0.77%) |
Feb 28, 2018 | 22.45 | 22.78 | 22.24 | 22.46 | 6,877,818 | +0.11(+0.47%) |
Feb 27, 2018 | 22.51 | 22.90 | 22.35 | 22.36 | 7,417,876 | -0.08(-0.34%) |
Feb 26, 2018 | 22.30 | 22.50 | 22.20 | 22.44 | 3,869,815 | +0.20(+0.90%) |
Feb 23, 2018 | 22.28 | 22.34 | 22.00 | 22.24 | 4,261,052 | +0.11(+0.52%) |
Feb 22, 2018 | 21.99 | 22.12 | 7,170,179 | -0.06(-0.26%) | ||
Feb 21, 2018 | 22.25 | 22.54 | 21.96 | 22.18 | 7,339,359 | -0.01(-0.04%) |
Feb 20, 2018 | 21.73 | 22.38 | 21.73 | 22.19 | 6,465,849 | +0.50(+2.29%) |
Feb 16, 2018 | 21.69 | 21.69 | 21.69 | 0 | -0.06(-0.26%) | |
Feb 15, 2018 | 21.57 | 21.93 | 21.45 | 21.75 | 6,968,243 | +0.46(+2.16%) |
Feb 14, 2018 | 21.46 | 21.04 | 21.29 | 6,908,846 | -0.06(-0.27%) | |
Feb 13, 2018 | 21.38 | 21.35 | 11,452,786 | +0.38(+1.83%) | ||
Feb 12, 2018 | 20.54 | 21.08 | 20.46 | 20.96 | 6,907,435 | +0.59(+2.91%) |
Feb 09, 2018 | 20.13 | 20.51 | 19.64 | 20.37 | 10,397,475 | +0.54(+2.70%) |
Feb 08, 2018 | 20.50 | 20.59 | 19.58 | 19.83 | 12,294,682 | -0.56(-2.77%) |
Feb 07, 2018 | 20.64 | 20.77 | 20.28 | 20.40 | 9,080,671 | -0.35(-1.70%) |
Feb 06, 2018 | 19.96 | 20.88 | 19.74 | 20.75 | 14,034,779 | -0.11(-0.55%) |
Feb 05, 2018 | 21.17 | 21.44 | 20.38 | 20.87 | 7,421,292 | -0.58(-2.72%) |
Feb 02, 2018 | 21.40 | 21.60 | 20.92 | 21.45 | 10,399,172 | -0.16(-0.75%) |
Feb 01, 2018 | 22.10 | 22.43 | 21.55 | 21.61 | 8,352,858 | -0.70(-3.13%) |
Jan 31, 2018 | 22.32 | 22.51 | 22.24 | 22.31 | 11,702,263 | +0.20(+0.91%) |
Jan 30, 2018 | 22.04 | 22.15 | 21.92 | 22.11 | 4,573,639 | -0.32(-1.41%) |
Jan 29, 2018 | 22.35 | 22.46 | 22.23 | 22.43 | 7,068,746 | +0.06(+0.26%) |
Jan 26, 2018 | 22.22 | 22.44 | 22.15 | 22.37 | 6,423,411 | +0.36(+1.65%) |
Jan 25, 2018 | 22.56 | 22.57 | 21.97 | 22.01 | 9,420,956 | -0.27(-1.20%) |
Jan 24, 2018 | 22.34 | 22.52 | 21.77 | 22.27 | 9,874,398 | -0.23(-1.02%) |
Jan 23, 2018 | 22.65 | 22.75 | 22.27 | 22.50 | 11,348,570 | -0.09(-0.38%) |
Jan 22, 2018 | 22.72 | 22.76 | 22.49 | 22.59 | 3,785,119 | -0.06(-0.25%) |
Jan 19, 2018 | 22.80 | 22.86 | 22.61 | 22.65 | 7,933,691 | -0.01(-0.04%) |
Jan 18, 2018 | 22.60 | 22.86 | 22.57 | 22.66 | 8,949,117 | +0.10(+0.42%) |
Jan 17, 2018 | 22.62 | 22.82 | 22.46 | 22.56 | 7,467,484 | +0.01(+0.04%) |
Jan 16, 2018 | 23.02 | 23.02 | 22.44 | 22.55 | 11,769,062 | -0.25(-1.09%) |
Jan 12, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.66(+2.98%) | |
Jan 11, 2018 | 22.24 | 22.24 | 21.85 | 22.14 | 5,435,811 | +0.01(+0.04%) |
Jan 10, 2018 | 22.20 | 22.13 | 9,830,995 | -0.01(-0.04%) | ||
Jan 09, 2018 | 22.26 | 22.29 | 21.99 | 22.14 | 10,006,736 | -0.02(-0.09%) |
Jan 08, 2018 | 21.97 | 22.23 | 21.89 | 22.16 | 5,782,068 | +0.16(+0.74%) |
Jan 05, 2018 | 22.47 | 22.61 | 22.00 | 22.00 | 6,122,582 | -0.39(-1.75%) |
Jan 04, 2018 | 21.97 | 22.44 | 21.83 | 22.39 | 9,640,836 | +0.50(+2.27%) |
Jan 03, 2018 | 21.32 | 21.95 | 21.26 | 21.89 | 9,423,641 | +0.66(+3.11%) |
Jan 02, 2018 | 20.71 | 21.37 | 20.48 | 21.23 | 5,876,938 | +0.70(+3.40%) |
Dec 29, 2017 | 20.53 | 20.53 | 20.53 | 0 | -0.40(-1.92%) | |
Dec 28, 2017 | 21.09 | 21.18 | 20.86 | 20.93 | 3,771,075 | -0.15(-0.73%) |
Dec 27, 2017 | 20.85 | 21.15 | 20.77 | 21.09 | 4,278,568 | +0.20(+0.96%) |
Dec 26, 2017 | 20.86 | 21.02 | 20.71 | 20.89 | 3,843,278 | -0.11(-0.50%) |
Dec 22, 2017 | 20.98 | 21.18 | 20.90 | 20.99 | 5,489,074 | -0.04(-0.18%) |
Dec 21, 2017 | 21.35 | 21.35 | 20.95 | 21.03 | 5,845,348 | -0.25(-1.17%) |
Dec 20, 2017 | 21.51 | 21.53 | 21.07 | 21.28 | 4,615,643 | -0.06(-0.27%) |
Dec 19, 2017 | 21.29 | 21.38 | 21.00 | 21.34 | 5,870,663 | +0.20(+0.95%) |
Dec 18, 2017 | 20.72 | 21.33 | 20.61 | 21.14 | 8,269,990 | +0.52(+2.50%) |
Dec 15, 2017 | 20.71 | 20.82 | 20.43 | 20.62 | 8,476,293 | -0.03(-0.14%) |
Dec 14, 2017 | 20.86 | 21.02 | 20.57 | 20.65 | 8,492,689 | -0.17(-0.82%) |
Dec 13, 2017 | 21.28 | 21.48 | 20.76 | 20.82 | 6,644,739 | -0.34(-1.62%) |
Dec 12, 2017 | 20.98 | 21.22 | 20.93 | 21.16 | 4,888,319 | +0.13(+0.63%) |
Dec 11, 2017 | 21.00 | 21.30 | 20.96 | 21.03 | 5,536,561 | +0.01(+0.05%) |
Dec 08, 2017 | 21.02 | 21.16 | 20.84 | 21.02 | 7,406,980 | +0.04(+0.18%) |
Dec 07, 2017 | 21.08 | 21.25 | 20.80 | 20.98 | 6,795,589 | +0.17(+0.83%) |
Dec 06, 2017 | 20.79 | 20.94 | 20.60 | 20.81 | 6,652,217 | -0.14(-0.68%) |
Dec 05, 2017 | 21.18 | 21.57 | 20.77 | 20.95 | 7,632,201 | -0.31(-1.48%) |
Dec 04, 2017 | 21.39 | 21.57 | 21.38 | 21.27 | 11,775,978 | +0.11(+0.54%) |
Dec 01, 2017 | 21.11 | 21.26 | 20.75 | 21.15 | 13,780,614 | -0.15(-0.72%) |
Nov 30, 2017 | 21.85 | 21.18 | 21.31 | 13,621,166 | +0.12(+0.59%) | |
Nov 29, 2017 | 22.44 | 22.75 | 21.00 | 21.18 | 20,836,790 | -1.01(-4.56%) |
Nov 28, 2017 | 22.77 | 22.78 | 22.14 | 22.19 | 13,055,264 | -0.10(-0.47%) |
Nov 27, 2017 | 22.52 | 22.60 | 22.12 | 22.30 | 15,721,420 | -0.40(-1.76%) |
Nov 24, 2017 | 22.74 | 22.79 | 22.42 | 22.70 | 7,540,480 | -0.03(-0.13%) |
Nov 22, 2017 | 22.68 | 23.10 | 22.35 | 22.73 | 28,555,576 | +0.52(+2.36%) |
Nov 21, 2017 | 21.13 | 22.33 | 20.93 | 22.20 | 37,425,444 | +1.61(+7.83%) |
Nov 20, 2017 | 19.84 | 20.80 | 19.19 | 20.59 | 70,257,624 | +1.24(+6.41%) |
Nov 17, 2017 | 19.37 | 19.50 | 19.30 | 19.35 | 5,394,684 | +0.03(+0.15%) |
Nov 16, 2017 | 19.18 | 19.39 | 19.16 | 19.32 | 7,108,176 | +0.18(+0.95%) |
Nov 15, 2017 | 19.03 | 19.18 | 18.84 | 19.14 | 3,027,447 | -0.05(-0.25%) |
Nov 14, 2017 | 19.14 | 19.23 | 19.11 | 19.19 | 3,684,244 | -0.01(-0.05%) |
Nov 13, 2017 | 19.08 | 19.21 | 19.08 | 19.20 | 4,595,262 | +0.00(+0.00%) |
Nov 10, 2017 | 19.26 | 19.26 | 19.13 | 19.20 | 7,281,166 | +0.00(+0.00%) |
Nov 09, 2017 | 19.20 | 19.26 | 18.93 | 19.20 | 9,057,062 | -0.02(-0.10%) |
Nov 08, 2017 | 19.22 | 19.29 | 19.15 | 19.22 | 7,217,928 | +0.02(+0.10%) |
Nov 07, 2017 | 19.44 | 19.66 | 19.08 | 19.20 | 11,206,952 | -0.07(-0.35%) |
Nov 06, 2017 | 19.18 | 20.11 | 19.04 | 19.27 | 20,669,370 | +1.61(+9.13%) |
Nov 03, 2017 | 17.48 | 17.69 | 17.39 | 17.65 | 7,705,496 | +0.22(+1.26%) |
Nov 02, 2017 | 17.43 | 17.53 | 17.02 | 17.43 | 3,269,358 | -0.01(-0.06%) |
Nov 01, 2017 | 17.71 | 17.71 | 17.30 | 17.44 | 3,489,218 | -0.17(-0.97%) |
Oct 31, 2017 | 17.47 | 17.64 | 17.43 | 17.62 | 3,920,461 | +0.23(+1.32%) |
Oct 30, 2017 | 17.50 | 17.58 | 17.15 | 17.39 | 6,351,183 | -0.20(-1.14%) |
Oct 27, 2017 | 17.73 | 17.73 | 17.40 | 17.59 | 4,746,558 | +0.04(+0.22%) |
Oct 26, 2017 | 17.56 | 17.60 | 17.43 | 17.55 | 4,103,541 | +0.01(+0.05%) |
Oct 25, 2017 | 17.63 | 17.71 | 17.52 | 17.54 | 8,876,783 | -0.18(-1.02%) |
Oct 24, 2017 | 17.64 | 17.73 | 17.63 | 17.72 | 19,339,720 | +0.10(+0.60%) |
Oct 23, 2017 | 17.84 | 18.01 | 17.60 | 17.62 | 6,081,144 | +0.06(+0.33%) |
Oct 20, 2017 | 17.62 | 17.64 | 17.53 | 17.56 | 1,687,438 | +0.00(+0.00%) |
Oct 19, 2017 | 17.49 | 17.60 | 17.29 | 17.56 | 1,955,541 | -0.04(-0.22%) |
Oct 18, 2017 | 17.58 | 17.66 | 17.33 | 17.60 | 4,306,440 | +0.09(+0.49%) |
Oct 17, 2017 | 17.40 | 17.57 | 17.35 | 17.51 | 2,766,048 | +0.09(+0.49%) |
Oct 16, 2017 | 17.45 | 17.47 | 17.27 | 17.43 | 4,940,810 | -0.01(-0.05%) |
Oct 13, 2017 | 17.55 | 17.55 | 17.39 | 17.43 | 3,759,548 | -0.01(-0.06%) |
Oct 12, 2017 | 17.63 | 17.63 | 17.41 | 17.44 | 3,673,262 | -0.21(-1.19%) |
Oct 11, 2017 | 17.60 | 17.69 | 17.57 | 17.65 | 4,492,297 | +0.00(+0.00%) |
Oct 10, 2017 | 17.63 | 17.69 | 17.56 | 17.65 | 7,205,506 | +0.06(+0.33%) |
Oct 09, 2017 | 17.46 | 17.68 | 17.46 | 17.60 | 4,924,159 | +0.24(+1.37%) |
Oct 06, 2017 | 17.31 | 17.47 | 17.30 | 17.36 | 3,665,823 | -0.11(-0.60%) |
Oct 05, 2017 | 17.60 | 17.60 | 17.41 | 17.46 | 3,951,090 | -0.13(-0.76%) |
Oct 04, 2017 | 17.44 | 17.62 | 17.40 | 17.60 | 6,056,198 | +0.08(+0.43%) |
Oct 03, 2017 | 17.49 | 17.67 | 17.40 | 17.52 | 3,088,278 | +0.03(+0.16%) |
Oct 02, 2017 | 17.31 | 17.80 | 17.26 | 17.49 | 10,771,133 | +0.48(+2.79%) |
Sep 29, 2017 | 17.14 | 17.33 | 17.01 | 17.02 | 4,901,270 | -0.07(-0.39%) |
Sep 28, 2017 | 16.97 | 17.17 | 16.89 | 17.08 | 3,904,064 | +0.05(+0.28%) |
Sep 27, 2017 | 16.93 | 17.25 | 16.89 | 17.04 | 4,482,131 | +0.26(+1.53%) |
Sep 26, 2017 | 16.87 | 16.95 | 16.75 | 16.78 | 3,358,846 | +0.04(+0.23%) |
Sep 25, 2017 | 16.90 | 16.99 | 16.63 | 16.74 | 6,520,815 | -0.25(-1.45%) |
Sep 22, 2017 | 17.02 | 17.20 | 16.97 | 16.99 | 4,730,803 | -0.15(-0.89%) |
Sep 21, 2017 | 17.14 | 17.30 | 16.99 | 17.14 | 5,544,099 | +0.00(+0.00%) |
Sep 20, 2017 | 17.29 | 17.33 | 16.91 | 17.14 | 7,402,566 | -0.11(-0.66%) |
Sep 19, 2017 | 17.55 | 17.68 | 17.23 | 17.25 | 6,742,608 | -0.27(-1.52%) |
Sep 18, 2017 | 17.51 | 17.75 | 17.44 | 17.52 | 7,324,935 | +0.09(+0.49%) |
Sep 15, 2017 | 17.48 | 17.64 | 17.30 | 17.43 | 7,820,920 | +0.06(+0.33%) |
Sep 14, 2017 | 16.82 | 17.47 | 16.69 | 17.38 | 10,589,357 | +0.44(+2.58%) |
Sep 13, 2017 | 16.75 | 16.99 | 16.69 | 16.94 | 6,388,725 | +0.21(+1.25%) |
Sep 12, 2017 | 16.64 | 16.74 | 16.47 | 16.73 | 4,304,507 | +0.22(+1.32%) |
Sep 11, 2017 | 16.58 | 16.59 | 16.37 | 16.51 | 6,945,045 | +0.11(+0.70%) |
Sep 08, 2017 | 16.59 | 16.62 | 16.35 | 16.40 | 3,621,701 | -0.21(-1.26%) |
Sep 07, 2017 | 16.80 | 16.82 | 16.61 | 16.61 | 3,770,542 | -0.13(-0.80%) |
Sep 06, 2017 | 17.04 | 17.06 | 16.73 | 16.74 | 3,774,504 | -0.22(-1.29%) |
Sep 05, 2017 | 16.75 | 17.07 | 16.71 | 16.96 | 6,652,052 | -0.01(-0.06%) |
Sep 01, 2017 | 17.02 | 17.11 | 16.93 | 16.97 | 3,329,367 | -0.06(-0.34%) |
Aug 31, 2017 | 16.91 | 17.08 | 16.86 | 17.03 | 6,963,737 | +0.14(+0.84%) |
Aug 30, 2017 | 16.42 | 16.92 | 16.42 | 16.88 | 8,174,149 | +0.48(+2.90%) |
Aug 29, 2017 | 16.09 | 16.47 | 16.01 | 16.41 | 5,327,796 | +0.11(+0.70%) |
Aug 28, 2017 | 16.23 | 16.39 | 16.13 | 16.29 | 7,659,711 | +0.09(+0.53%) |
Aug 25, 2017 | 16.62 | 15.08 | 16.21 | 15,377,919 | +1.13(+7.50%) | |
Aug 24, 2017 | 15.22 | 15.31 | 14.93 | 15.08 | 7,235,903 | -0.03(-0.19%) |
Aug 23, 2017 | 15.00 | 15.18 | 14.92 | 15.11 | 8,309,170 | -0.03(-0.19%) |
Aug 22, 2017 | 14.92 | 15.17 | 14.90 | 15.13 | 5,041,937 | +0.29(+1.92%) |
Aug 21, 2017 | 14.88 | 14.88 | 14.73 | 14.85 | 5,347,109 | -0.03(-0.19%) |
Aug 18, 2017 | 14.77 | 14.97 | 14.73 | 14.88 | 4,855,269 | +0.09(+0.64%) |
Aug 17, 2017 | 15.11 | 15.18 | 14.71 | 14.78 | 4,247,634 | -0.38(-2.51%) |
Aug 16, 2017 | 15.06 | 15.20 | 15.05 | 15.16 | 3,042,402 | +0.12(+0.82%) |
Aug 15, 2017 | 14.80 | 15.08 | 14.73 | 15.04 | 5,161,433 | +0.26(+1.74%) |
Aug 14, 2017 | 14.82 | 14.96 | 14.76 | 14.78 | 7,185,859 | +0.15(+1.04%) |
Aug 11, 2017 | 14.31 | 14.66 | 14.14 | 14.63 | 4,049,535 | +0.32(+2.26%) |
Aug 10, 2017 | 14.66 | 14.72 | 14.28 | 14.31 | 4,168,006 | -0.43(-2.90%) |
Aug 09, 2017 | 14.74 | 14.84 | 14.64 | 14.73 | 2,909,746 | -0.10(-0.64%) |
Aug 08, 2017 | 14.92 | 15.03 | 14.81 | 14.83 | 3,510,632 | -0.08(-0.51%) |
Aug 07, 2017 | 14.83 | 14.92 | 14.75 | 14.91 | 3,430,923 | +0.12(+0.84%) |
Aug 04, 2017 | 14.73 | 14.93 | 14.69 | 14.78 | 4,313,059 | +0.05(+0.32%) |
Aug 03, 2017 | 14.95 | 14.99 | 14.66 | 14.73 | 4,733,013 | -0.17(-1.15%) |
Aug 02, 2017 | 15.04 | 15.10 | 14.76 | 14.91 | 7,275,153 | -0.09(-0.57%) |
Aug 01, 2017 | 14.82 | 15.02 | 14.64 | 14.99 | 9,627,987 | +0.20(+1.35%) |
Jul 31, 2017 | 14.83 | 14.90 | 14.65 | 14.79 | 4,911,460 | -0.03(-0.19%) |
Jul 28, 2017 | 15.03 | 15.09 | 14.73 | 14.82 | 6,487,243 | -0.27(-1.76%) |
Jul 27, 2017 | 15.32 | 15.38 | 14.87 | 15.09 | 4,223,288 | -0.17(-1.12%) |
Jul 26, 2017 | 15.28 | 15.40 | 15.17 | 15.26 | 4,222,017 | +0.05(+0.31%) |
Jul 25, 2017 | 15.04 | 15.42 | 14.89 | 15.21 | 8,883,831 | -0.22(-1.42%) |
Jul 24, 2017 | 15.46 | 15.56 | 15.34 | 15.43 | 3,261,236 | -0.02(-0.12%) |
Jul 21, 2017 | 15.60 | 15.60 | 15.22 | 15.45 | 7,811,800 | -0.22(-1.40%) |
Jul 20, 2017 | 15.69 | 15.70 | 15.40 | 15.67 | 4,081,049 | +0.00(+0.00%) |
Jul 19, 2017 | 15.47 | 15.71 | 15.33 | 15.67 | 5,014,387 | +0.26(+1.67%) |
Jul 18, 2017 | 15.38 | 15.52 | 15.21 | 15.41 | 10,003,606 | -0.05(-0.31%) |
Jul 17, 2017 | 15.82 | 15.82 | 15.39 | 15.46 | 6,799,934 | -0.30(-1.93%) |
Jul 14, 2017 | 15.68 | 15.79 | 15.62 | 15.76 | 4,052,806 | +0.11(+0.73%) |
Jul 13, 2017 | 15.63 | 15.76 | 15.32 | 15.65 | 8,025,417 | +0.09(+0.55%) |
Jul 12, 2017 | 15.44 | 15.72 | 15.43 | 15.56 | 7,895,279 | +0.29(+1.93%) |
Jul 11, 2017 | 15.31 | 15.40 | 15.15 | 15.27 | 7,545,528 | -0.06(-0.37%) |
Jul 10, 2017 | 15.30 | 15.41 | 15.12 | 15.32 | 9,230,730 | -0.01(-0.06%) |
Jul 07, 2017 | 15.29 | 15.38 | 15.13 | 15.33 | 11,709,787 | +0.06(+0.37%) |
Jul 06, 2017 | 15.30 | 15.46 | 15.22 | 15.28 | 10,074,450 | -0.25(-1.59%) |
Jul 05, 2017 | 15.39 | 15.56 | 15.13 | 15.52 | 13,276,046 | +0.23(+1.49%) |
Jul 03, 2017 | 15.85 | 15.85 | 15.28 | 15.30 | 3,351,801 | -0.41(-2.60%) |
Jun 30, 2017 | 15.99 | 16.01 | 15.57 | 15.70 | 13,960,934 | -0.24(-1.49%) |
Jun 29, 2017 | 16.13 | 16.28 | 15.73 | 15.94 | 8,368,010 | -0.28(-1.75%) |
Jun 28, 2017 | 16.04 | 16.27 | 15.72 | 16.23 | 8,971,667 | +0.32(+2.02%) |
Jun 27, 2017 | 16.61 | 16.61 | 15.90 | 15.90 | 8,186,646 | -0.81(-4.87%) |
Jun 26, 2017 | 16.75 | 16.95 | 16.62 | 16.72 | 6,155,129 | -0.02(-0.11%) |
Jun 23, 2017 | 16.84 | 16.74 | 4,950,618 | +0.09(+0.57%) | ||
Jun 22, 2017 | 16.61 | 16.83 | 16.48 | 16.64 | 5,200,562 | +0.03(+0.17%) |
Jun 21, 2017 | 16.71 | 16.79 | 16.53 | 16.61 | 4,637,206 | +0.02(+0.11%) |
Jun 20, 2017 | 17.00 | 17.22 | 16.54 | 16.60 | 9,134,081 | +0.07(+0.40%) |
Jun 19, 2017 | 16.57 | 16.70 | 16.43 | 16.53 | 5,202,117 | +0.11(+0.69%) |
Jun 16, 2017 | 16.56 | 16.73 | 16.37 | 16.42 | 6,023,135 | -0.08(-0.46%) |
Jun 15, 2017 | 16.26 | 16.66 | 16.16 | 16.49 | 6,868,180 | -0.12(-0.74%) |
Jun 14, 2017 | 16.82 | 16.83 | 16.46 | 16.61 | 4,978,377 | -0.19(-1.13%) |
Jun 13, 2017 | 16.74 | 16.90 | 16.53 | 16.80 | 7,091,393 | +0.27(+1.66%) |
Jun 12, 2017 | 15.98 | 16.56 | 15.69 | 16.53 | 12,003,385 | +0.18(+1.10%) |
Jun 09, 2017 | 16.92 | 16.92 | 16.01 | 16.35 | 8,996,418 | -0.55(-3.25%) |
Jun 08, 2017 | 16.75 | 16.93 | 16.67 | 16.90 | 8,092,490 | +0.11(+0.68%) |
Jun 07, 2017 | 16.87 | 16.92 | 16.63 | 16.79 | 7,342,942 | -0.09(-0.51%) |
Jun 06, 2017 | 16.44 | 16.98 | 16.44 | 16.87 | 7,052,017 | +0.27(+1.60%) |
Jun 05, 2017 | 16.66 | 16.75 | 16.59 | 16.61 | 6,158,672 | -0.06(-0.34%) |
Jun 02, 2017 | 16.83 | 16.84 | 16.50 | 16.66 | 8,670,563 | -0.18(-1.07%) |